ハウス食品グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,379 | 1,383 | 1,370 | 1,381 | +4 | +0.3% | 84,500 |
| 2011/02/18 | 1,385 | 1,387 | 1,375 | 1,377 | -8 | -0.6% | 87,900 |
| 2011/02/17 | 1,372 | 1,387 | 1,369 | 1,385 | +19 | +1.4% | 212,900 |
| 2011/02/16 | 1,369 | 1,371 | 1,363 | 1,366 | -1 | -0.1% | 115,900 |
| 2011/02/15 | 1,370 | 1,370 | 1,365 | 1,367 | -2 | -0.1% | 67,300 |
| 2011/02/14 | 1,370 | 1,373 | 1,362 | 1,369 | -1 | -0.1% | 102,200 |
| 2011/02/10 | 1,366 | 1,375 | 1,362 | 1,370 | +5 | +0.4% | 133,100 |
| 2011/02/09 | 1,356 | 1,367 | 1,354 | 1,365 | +11 | +0.8% | 120,100 |
| 2011/02/08 | 1,360 | 1,365 | 1,354 | 1,354 | +1 | +0.1% | 169,500 |
| 2011/02/07 | 1,348 | 1,362 | 1,347 | 1,353 | +3 | +0.2% | 138,500 |
| 2011/02/04 | 1,342 | 1,353 | 1,341 | 1,350 | +4 | +0.3% | 142,100 |
| 2011/02/03 | 1,352 | 1,352 | 1,341 | 1,346 | -6 | -0.4% | 64,300 |
| 2011/02/02 | 1,359 | 1,364 | 1,350 | 1,352 | ±0 | ±0% | 124,000 |
| 2011/02/01 | 1,357 | 1,357 | 1,344 | 1,352 | -5 | -0.4% | 158,800 |
| 2011/01/31 | 1,330 | 1,369 | 1,322 | 1,357 | +27 | +2% | 352,500 |
| 2011/01/28 | 1,344 | 1,344 | 1,326 | 1,330 | -7 | -0.5% | 224,600 |
| 2011/01/27 | 1,329 | 1,345 | 1,329 | 1,337 | +6 | +0.5% | 85,000 |
| 2011/01/26 | 1,343 | 1,343 | 1,325 | 1,331 | -12 | -0.9% | 139,700 |
| 2011/01/25 | 1,337 | 1,352 | 1,330 | 1,343 | +17 | +1.3% | 230,200 |
| 2011/01/24 | 1,314 | 1,327 | 1,313 | 1,326 | +13 | +1% | 97,200 |
| 2011/01/21 | 1,328 | 1,333 | 1,312 | 1,313 | -14 | -1.1% | 132,600 |
| 2011/01/20 | 1,325 | 1,333 | 1,320 | 1,327 | -3 | -0.2% | 101,100 |
| 2011/01/19 | 1,333 | 1,335 | 1,327 | 1,330 | -2 | -0.2% | 74,400 |
| 2011/01/18 | 1,340 | 1,344 | 1,330 | 1,332 | -5 | -0.4% | 129,800 |
| 2011/01/17 | 1,361 | 1,367 | 1,329 | 1,337 | -24 | -1.8% | 314,100 |
| 2011/01/14 | 1,361 | 1,375 | 1,357 | 1,361 | -3 | -0.2% | 406,400 |
| 2011/01/13 | 1,340 | 1,373 | 1,340 | 1,364 | +31 | +2.3% | 587,800 |
| 2011/01/12 | 1,327 | 1,334 | 1,321 | 1,333 | +7 | +0.5% | 301,400 |
| 2011/01/11 | 1,313 | 1,327 | 1,307 | 1,326 | +20 | +1.5% | 262,100 |
| 2011/01/07 | 1,306 | 1,312 | 1,301 | 1,306 | +5 | +0.4% | 200,400 |
| 2011/01/06 | 1,307 | 1,312 | 1,301 | 1,301 | -2 | -0.2% | 132,200 |
| 2011/01/05 | 1,315 | 1,315 | 1,302 | 1,303 | -7 | -0.5% | 125,600 |
| 2011/01/04 | 1,307 | 1,316 | 1,302 | 1,310 | +8 | +0.6% | 188,500 |
| 2010/12/30 | 1,311 | 1,314 | 1,302 | 1,302 | -8 | -0.6% | 120,900 |
| 2010/12/29 | 1,295 | 1,310 | 1,295 | 1,310 | +13 | +1% | 94,700 |
| 2010/12/28 | 1,291 | 1,298 | 1,288 | 1,297 | +1 | +0.1% | 88,000 |
| 2010/12/27 | 1,294 | 1,299 | 1,287 | 1,296 | -3 | -0.2% | 163,100 |
| 2010/12/24 | 1,301 | 1,304 | 1,297 | 1,299 | -6 | -0.5% | 117,400 |
| 2010/12/22 | 1,310 | 1,314 | 1,301 | 1,305 | -9 | -0.7% | 144,300 |
| 2010/12/21 | 1,307 | 1,317 | 1,306 | 1,314 | +3 | +0.2% | 171,900 |
| 2010/12/20 | 1,325 | 1,325 | 1,310 | 1,311 | +5 | +0.4% | 271,000 |
| 2010/12/17 | 1,302 | 1,312 | 1,302 | 1,306 | ±0 | ±0% | 145,500 |
| 2010/12/16 | 1,308 | 1,316 | 1,306 | 1,306 | -11 | -0.8% | 161,200 |
| 2010/12/15 | 1,310 | 1,317 | 1,302 | 1,317 | -5 | -0.4% | 149,600 |
| 2010/12/14 | 1,310 | 1,322 | 1,309 | 1,322 | +13 | +1% | 278,300 |
| 2010/12/13 | 1,322 | 1,324 | 1,298 | 1,309 | +9 | +0.7% | 302,000 |
| 2010/12/10 | 1,291 | 1,309 | 1,284 | 1,300 | +8 | +0.6% | 413,000 |
| 2010/12/09 | 1,295 | 1,297 | 1,290 | 1,292 | -4 | -0.3% | 267,800 |
| 2010/12/08 | 1,298 | 1,300 | 1,291 | 1,296 | -2 | -0.2% | 284,900 |
| 2010/12/07 | 1,289 | 1,299 | 1,288 | 1,298 | +3 | +0.2% | 232,400 |
3551～
3600
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ハウス食Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 伊藤園 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| カゴメ | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92倍 | 1.55倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 森永菓 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
